Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
33.73
+0.52 (1.57%)
At close: Mar 31, 2026, 4:00 PM EDT
33.73
0.00 (0.00%)
After-hours: Mar 31, 2026, 8:00 PM EDT
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 33.34 | 33.76 | 33.09 | 33.73 | 33.73 | 1.57% | 21,265 |
| Mar 30, 2026 | 32.89 | 33.21 | 32.72 | 33.21 | 33.21 | 0.61% | 6,279 |
| Mar 27, 2026 | 33.34 | 33.41 | 32.89 | 33.01 | 33.01 | -1.67% | 9,330 |
| Mar 26, 2026 | 33.78 | 34.01 | 33.57 | 33.57 | 33.57 | -1.71% | 2,739 |
| Mar 25, 2026 | 34.33 | 34.33 | 33.91 | 34.16 | 34.15 | 0.19% | 4,389 |
| Mar 24, 2026 | 33.79 | 34.26 | 33.79 | 34.09 | 34.09 | -0.06% | 10,376 |
| Mar 23, 2026 | 34.48 | 34.55 | 34.11 | 34.11 | 34.11 | 1.07% | 5,556 |
| Mar 20, 2026 | 34.07 | 34.20 | 33.64 | 33.75 | 33.75 | -1.29% | 4,752 |
| Mar 19, 2026 | 34.23 | 34.31 | 33.86 | 34.19 | 34.19 | 0.21% | 9,254 |
| Mar 18, 2026 | 34.94 | 34.94 | 34.12 | 34.12 | 34.12 | -1.93% | 8,555 |
| Mar 17, 2026 | 34.72 | 34.87 | 34.61 | 34.79 | 34.79 | 1.16% | 23,541 |
| Mar 16, 2026 | 34.48 | 34.60 | 34.39 | 34.39 | 34.39 | 1.21% | 4,212 |
| Mar 13, 2026 | 34.26 | 34.42 | 33.97 | 33.98 | 33.98 | -0.56% | 6,336 |
| Mar 12, 2026 | 34.46 | 34.50 | 34.17 | 34.17 | 34.17 | -1.69% | 4,144 |
| Mar 11, 2026 | 34.91 | 34.99 | 34.66 | 34.76 | 34.76 | -0.52% | 6,873 |
| Mar 10, 2026 | 35.19 | 35.39 | 34.94 | 34.94 | 34.94 | -0.54% | 5,200 |
| Mar 9, 2026 | 34.20 | 35.18 | 34.20 | 35.13 | 35.13 | 0.95% | 6,891 |
| Mar 6, 2026 | 34.94 | 35.15 | 34.80 | 34.80 | 34.80 | -1.94% | 13,567 |
| Mar 5, 2026 | 35.73 | 35.74 | 35.26 | 35.49 | 35.49 | -1.52% | 5,978 |
| Mar 4, 2026 | 35.83 | 36.12 | 35.71 | 36.04 | 36.04 | 0.89% | 6,540 |
| Mar 3, 2026 | 35.80 | 35.92 | 35.40 | 35.72 | 35.72 | -1.81% | 9,102 |
| Mar 2, 2026 | 36.04 | 36.55 | 36.04 | 36.38 | 36.38 | -0.64% | 10,350 |
| Feb 27, 2026 | 36.49 | 36.64 | 36.43 | 36.62 | 36.62 | 0.21% | 4,303 |
| Feb 26, 2026 | 36.42 | 36.55 | 36.20 | 36.54 | 36.54 | 0.01% | 24,128 |
| Feb 25, 2026 | 36.44 | 36.61 | 36.43 | 36.54 | 36.54 | 0.59% | 8,521 |
| Feb 24, 2026 | 35.96 | 36.37 | 35.96 | 36.32 | 36.32 | 1.31% | 4,529 |
| Feb 23, 2026 | 36.24 | 36.24 | 35.73 | 35.85 | 35.85 | -1.27% | 11,730 |
| Feb 20, 2026 | 36.14 | 36.43 | 36.12 | 36.31 | 36.31 | 0.33% | 7,486 |
| Feb 19, 2026 | 35.90 | 36.19 | 35.84 | 36.19 | 36.19 | -0.19% | 5,638 |
| Feb 18, 2026 | 36.16 | 36.32 | 36.11 | 36.26 | 36.26 | 1.05% | 7,392 |
| Feb 17, 2026 | 35.80 | 35.98 | 35.64 | 35.88 | 35.88 | 0.06% | 13,161 |
| Feb 13, 2026 | 35.52 | 36.17 | 35.52 | 35.86 | 35.86 | 1.21% | 86,539 |
| Feb 12, 2026 | 35.72 | 35.74 | 35.26 | 35.43 | 35.43 | -1.25% | 6,509 |
| Feb 11, 2026 | 36.08 | 36.08 | 35.61 | 35.88 | 35.88 | 0.11% | 12,171 |
| Feb 10, 2026 | 36.14 | 36.22 | 35.84 | 35.84 | 35.84 | -1.26% | 16,783 |
| Feb 9, 2026 | 36.23 | 36.38 | 36.22 | 36.30 | 36.30 | -0.28% | 5,774 |
| Feb 6, 2026 | 35.76 | 36.40 | 35.76 | 36.40 | 36.40 | 2.74% | 10,922 |
| Feb 5, 2026 | 35.49 | 35.81 | 35.30 | 35.43 | 35.43 | -0.24% | 6,117 |
| Feb 4, 2026 | 35.45 | 35.62 | 35.21 | 35.52 | 35.52 | -0.66% | 4,481 |
| Feb 3, 2026 | 36.44 | 36.44 | 35.59 | 35.75 | 35.75 | -2.08% | 9,145 |
| Feb 2, 2026 | 36.26 | 36.61 | 36.26 | 36.51 | 36.51 | 0.30% | 14,789 |
| Jan 30, 2026 | 36.73 | 36.92 | 36.34 | 36.40 | 36.40 | -1.73% | 42,753 |
| Jan 29, 2026 | 37.00 | 37.07 | 36.60 | 37.04 | 37.04 | 0.16% | 20,411 |
| Jan 28, 2026 | 37.07 | 37.09 | 36.90 | 36.98 | 36.98 | -0.24% | 28,895 |
| Jan 27, 2026 | 36.81 | 37.07 | 36.81 | 37.07 | 37.07 | 0.71% | 19,584 |
| Jan 26, 2026 | 36.81 | 36.91 | 36.75 | 36.81 | 36.81 | 0.41% | 14,870 |
| Jan 23, 2026 | 36.61 | 36.76 | 36.49 | 36.66 | 36.66 | -0.33% | 15,654 |
| Jan 22, 2026 | 37.15 | 37.15 | 36.71 | 36.78 | 36.78 | -0.34% | 25,445 |
| Jan 21, 2026 | 36.35 | 37.03 | 36.35 | 36.91 | 36.91 | 1.47% | 22,357 |
| Jan 20, 2026 | 36.55 | 36.72 | 36.28 | 36.37 | 36.37 | -2.23% | 114,718 |